Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 23.47 | 23.87 | 23.19 | 23.71 | 46,185 | +0.60(+2.61%) |
Feb 28, 2024 | 23.78 | 23.90 | 22.93 | 23.11 | 152,892 | -0.82(-3.43%) |
Feb 27, 2024 | 23.96 | 24.13 | 23.89 | 23.93 | 20,041 | +0.07(+0.29%) |
Feb 26, 2024 | 24.09 | 24.66 | 23.78 | 23.86 | 25,731 | -0.42(-1.71%) |
Feb 23, 2024 | 24.02 | 24.66 | 23.76 | 24.28 | 56,960 | +0.34(+1.40%) |
Feb 22, 2024 | 24.13 | 24.17 | 23.78 | 23.94 | 37,650 | -0.30(-1.22%) |
Feb 21, 2024 | 24.41 | 24.58 | 24.04 | 24.24 | 45,547 | -0.19(-0.77%) |
Feb 20, 2024 | 24.05 | 24.70 | 24.05 | 24.42 | 38,528 | +0.18(+0.73%) |
Feb 16, 2024 | 24.34 | 24.58 | 24.18 | 24.25 | 37,954 | -0.25(-1.01%) |
Feb 15, 2024 | 23.48 | 24.58 | 23.48 | 24.49 | 59,379 | +0.75(+3.17%) |
Feb 14, 2024 | 23.42 | 23.79 | 23.28 | 23.74 | 46,014 | +0.56(+2.43%) |
Feb 13, 2024 | 23.91 | 24.02 | 22.94 | 23.18 | 67,809 | -1.35(-5.52%) |
Feb 12, 2024 | 23.91 | 24.74 | 23.91 | 24.53 | 52,244 | +0.50(+2.10%) |
Feb 09, 2024 | 23.83 | 24.24 | 23.33 | 24.03 | 54,077 | +0.32(+1.33%) |
Feb 08, 2024 | 23.47 | 23.86 | 23.43 | 23.71 | 50,751 | +0.37(+1.59%) |
Feb 07, 2024 | 23.27 | 23.65 | 22.60 | 23.34 | 58,286 | +0.02(+0.08%) |
Feb 06, 2024 | 23.21 | 23.49 | 22.74 | 23.32 | 54,298 | +0.08(+0.34%) |
Feb 05, 2024 | 23.45 | 23.58 | 23.24 | 23.24 | 41,661 | -0.40(-1.70%) |
Feb 02, 2024 | 23.57 | 24.11 | 23.50 | 23.64 | 77,827 | -0.77(-3.16%) |
Feb 01, 2024 | 24.46 | 24.95 | 23.65 | 24.42 | 62,057 | -0.22(-0.87%) |
Jan 31, 2024 | 25.71 | 25.73 | 24.55 | 24.63 | 54,752 | -1.21(-4.69%) |
Jan 30, 2024 | 26.20 | 26.45 | 25.80 | 25.84 | 32,055 | -0.78(-2.94%) |
Jan 29, 2024 | 26.12 | 26.83 | 26.02 | 26.63 | 39,039 | +0.53(+2.02%) |
Jan 26, 2024 | 26.35 | 26.55 | 25.89 | 26.10 | 27,866 | -0.12(-0.45%) |
Jan 25, 2024 | 26.27 | 26.35 | 25.76 | 26.22 | 36,328 | +0.28(+1.09%) |
Jan 24, 2024 | 26.09 | 26.23 | 25.84 | 25.93 | 27,246 | +0.18(+0.68%) |
Jan 23, 2024 | 26.40 | 26.40 | 25.65 | 25.76 | 29,256 | -0.53(-2.01%) |
Jan 22, 2024 | 25.40 | 26.29 | 25.40 | 26.28 | 41,161 | +0.97(+3.82%) |
Jan 19, 2024 | 25.47 | 25.47 | 24.83 | 25.32 | 27,673 | +0.08(+0.31%) |
Jan 18, 2024 | 25.39 | 25.39 | 24.99 | 25.24 | 29,412 | -0.16(-0.62%) |
Jan 17, 2024 | 24.96 | 25.62 | 24.96 | 25.39 | 27,846 | +0.10(+0.39%) |
Jan 16, 2024 | 25.29 | 25.55 | 25.18 | 25.30 | 38,289 | -0.24(-0.96%) |
Jan 12, 2024 | 25.70 | 25.77 | 25.23 | 25.54 | 37,359 | +0.08(+0.31%) |
Jan 11, 2024 | 25.46 | 25.58 | 24.92 | 25.46 | 45,076 | -0.14(-0.53%) |
Jan 10, 2024 | 25.12 | 25.63 | 24.96 | 25.60 | 35,696 | +0.32(+1.28%) |
Jan 09, 2024 | 26.16 | 26.16 | 25.18 | 25.28 | 53,716 | -1.23(-4.65%) |
Jan 08, 2024 | 26.66 | 26.82 | 26.28 | 26.51 | 36,464 | -0.26(-0.99%) |
Jan 05, 2024 | 26.47 | 27.23 | 26.29 | 26.77 | 109,030 | +0.13(+0.48%) |
Jan 04, 2024 | 26.89 | 27.18 | 26.63 | 26.65 | 39,777 | -0.17(-0.62%) |
Jan 03, 2024 | 27.57 | 27.57 | 26.56 | 26.81 | 66,422 | -0.82(-2.97%) |
Jan 02, 2024 | 27.26 | 27.99 | 27.26 | 27.63 | 50,069 | +0.31(+1.15%) |
Dec 29, 2023 | 27.97 | 28.03 | 27.24 | 27.32 | 38,404 | -0.68(-2.44%) |
Dec 28, 2023 | 28.29 | 28.43 | 27.59 | 28.00 | 47,909 | -0.34(-1.21%) |
Dec 27, 2023 | 28.21 | 28.60 | 28.08 | 28.35 | 33,629 | +0.02(+0.07%) |
Dec 26, 2023 | 28.18 | 28.50 | 28.18 | 28.33 | 22,840 | +0.30(+1.08%) |
Dec 22, 2023 | 27.75 | 28.13 | 27.64 | 28.02 | 49,271 | +0.49(+1.78%) |
Dec 21, 2023 | 27.95 | 27.95 | 27.04 | 27.54 | 56,856 | -0.22(-0.81%) |
Dec 20, 2023 | 28.36 | 28.86 | 27.74 | 27.76 | 65,365 | -0.56(-1.97%) |
Dec 19, 2023 | 27.97 | 28.53 | 27.75 | 28.32 | 50,458 | +0.36(+1.29%) |
Dec 18, 2023 | 27.44 | 28.51 | 27.01 | 27.96 | 73,810 | +0.59(+2.14%) |
Dec 15, 2023 | 28.36 | 28.49 | 27.21 | 27.37 | 231,952 | -0.99(-3.48%) |
Dec 14, 2023 | 28.46 | 29.00 | 28.11 | 28.36 | 82,305 | +0.52(+1.86%) |
Dec 13, 2023 | 26.84 | 28.34 | 26.65 | 27.84 | 74,509 | +1.03(+3.83%) |
Dec 12, 2023 | 26.87 | 27.10 | 26.49 | 26.81 | 49,338 | -0.08(-0.29%) |
Dec 11, 2023 | 27.18 | 27.20 | 26.77 | 26.89 | 41,554 | -0.30(-1.11%) |
Dec 08, 2023 | 26.43 | 27.28 | 26.43 | 27.19 | 53,052 | +0.76(+2.89%) |
Dec 07, 2023 | 26.25 | 26.66 | 26.25 | 26.43 | 37,031 | +0.16(+0.60%) |
Dec 06, 2023 | 27.08 | 27.85 | 26.21 | 26.27 | 67,167 | -0.67(-2.50%) |
Dec 05, 2023 | 26.02 | 26.98 | 25.94 | 26.95 | 81,115 | +1.32(+5.15%) |
Dec 04, 2023 | 25.74 | 26.15 | 25.47 | 25.63 | 46,358 | -0.22(-0.87%) |